Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.0246 USDT |
2,006,426.8609 |
0.0271 USDT |
0.0235 USDT |
0.0274 USDT |
0.0245 USDT |
| 2025-04-23 |
0.0290 USDT |
1,333,976.4277 |
0.0295 USDT |
0.0270 USDT |
0.0309 USDT |
0.0270 USDT |
| 2025-04-22 |
0.0274 USDT |
354,716.1901 |
0.0282 USDT |
0.0270 USDT |
0.0282 USDT |
0.0273 USDT |
| 2025-04-21 |
0.0287 USDT |
985,470.6020 |
0.0275 USDT |
0.0273 USDT |
0.0300 USDT |
0.0283 USDT |
| 2025-04-20 |
0.0274 USDT |
450,174.0313 |
0.0284 USDT |
0.0266 USDT |
0.0286 USDT |
0.0275 USDT |
| 2025-04-19 |
0.0260 USDT |
2,132,706.1734 |
0.0251 USDT |
0.0240 USDT |
0.0277 USDT |
0.0269 USDT |
| 2025-04-18 |
0.0235 USDT |
2,097,446.7174 |
0.0225 USDT |
0.0219 USDT |
0.0263 USDT |
0.0245 USDT |
| 2025-04-17 |
0.0217 USDT |
212,324.5923 |
0.0214 USDT |
0.0212 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-04-16 |
0.0218 USDT |
315,722.6517 |
0.0231 USDT |
0.0212 USDT |
0.0231 USDT |
0.0214 USDT |
| 2025-04-15 |
0.0224 USDT |
901,281.6340 |
0.0213 USDT |
0.0206 USDT |
0.0240 USDT |
0.0222 USDT |
| 2025-04-14 |
0.0212 USDT |
1,308,284.0226 |
0.0200 USDT |
0.0199 USDT |
0.0223 USDT |
0.0212 USDT |
| 2025-04-13 |
0.0212 USDT |
123,414.4430 |
0.0210 USDT |
0.0208 USDT |
0.0216 USDT |
0.0208 USDT |
| 2025-04-12 |
0.0209 USDT |
538,694.5371 |
0.0203 USDT |
0.0203 USDT |
0.0216 USDT |
0.0209 USDT |
| 2025-04-11 |
0.0201 USDT |
319,448.3783 |
0.0202 USDT |
0.0197 USDT |
0.0205 USDT |
0.0201 USDT |
| 2025-04-10 |
0.0203 USDT |
649,713.3261 |
0.0213 USDT |
0.0197 USDT |
0.0213 USDT |
0.0201 USDT |
| 2025-04-09 |
0.0196 USDT |
845,205.5941 |
0.0191 USDT |
0.0185 USDT |
0.0209 USDT |
0.0203 USDT |
| 2025-04-08 |
0.0198 USDT |
67,842.3118 |
0.0200 USDT |
0.0194 USDT |
0.0203 USDT |
0.0194 USDT |
| 2025-04-07 |
0.0182 USDT |
3,558,077.3020 |
0.0179 USDT |
0.0168 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-04-06 |
0.0197 USDT |
3,882,975.8925 |
0.0199 USDT |
0.0182 USDT |
0.0206 USDT |
0.0184 USDT |
| 2025-04-05 |
0.0204 USDT |
3,192,208.8605 |
0.0202 USDT |
0.0192 USDT |
0.0215 USDT |
0.0199 USDT |
| 2025-04-04 |
0.0202 USDT |
4,191,999.7608 |
0.0198 USDT |
0.0190 USDT |
0.0215 USDT |
0.0202 USDT |
| 2025-04-03 |
0.0200 USDT |
3,241,925.9346 |
0.0204 USDT |
0.0190 USDT |
0.0209 USDT |
0.0195 USDT |
| 2025-04-02 |
0.0213 USDT |
3,181,852.2033 |
0.0224 USDT |
0.0203 USDT |
0.0225 USDT |
0.0203 USDT |
| 2025-04-01 |
0.0220 USDT |
2,432,492.7668 |
0.0219 USDT |
0.0213 USDT |
0.0230 USDT |
0.0226 USDT |
| 2025-03-31 |
0.0221 USDT |
2,533,796.9969 |
0.0223 USDT |
0.0214 USDT |
0.0225 USDT |
0.0221 USDT |
| 2025-03-30 |
0.0226 USDT |
280,596.1234 |
0.0224 USDT |
0.0222 USDT |
0.0229 USDT |
0.0225 USDT |
| 2025-03-29 |
0.0224 USDT |
1,198,226.3890 |
0.0236 USDT |
0.0216 USDT |
0.0237 USDT |
0.0226 USDT |
| 2025-03-28 |
0.0244 USDT |
356,494.5009 |
0.0253 USDT |
0.0232 USDT |
0.0253 USDT |
0.0233 USDT |
| 2025-03-27 |
0.0255 USDT |
313,893.5047 |
0.0255 USDT |
0.0253 USDT |
0.0259 USDT |
0.0254 USDT |
| 2025-03-26 |
0.0261 USDT |
501,397.6386 |
0.0257 USDT |
0.0253 USDT |
0.0269 USDT |
0.0253 USDT |
| 2025-03-25 |
0.0254 USDT |
410,661.2226 |
0.0251 USDT |
0.0243 USDT |
0.0269 USDT |
0.0256 USDT |
| 2025-03-24 |
0.0254 USDT |
611,663.9775 |
0.0241 USDT |
0.0235 USDT |
0.0270 USDT |
0.0250 USDT |
| 2025-03-23 |
0.0245 USDT |
107,558.0765 |
0.0247 USDT |
0.0240 USDT |
0.0249 USDT |
0.0243 USDT |
| 2025-03-22 |
0.0236 USDT |
190,758.3381 |
0.0233 USDT |
0.0231 USDT |
0.0242 USDT |
0.0240 USDT |
| 2025-03-21 |
0.0235 USDT |
165,744.2617 |
0.0237 USDT |
0.0230 USDT |
0.0240 USDT |
0.0236 USDT |
| 2025-03-20 |
0.0248 USDT |
186,251.7027 |
0.0250 USDT |
0.0242 USDT |
0.0253 USDT |
0.0247 USDT |
| 2025-03-19 |
0.0241 USDT |
360,033.7328 |
0.0234 USDT |
0.0230 USDT |
0.0249 USDT |
0.0246 USDT |
| 2025-03-18 |
0.0238 USDT |
761,838.6489 |
0.0240 USDT |
0.0228 USDT |
0.0250 USDT |
0.0236 USDT |
| 2025-03-17 |
0.0237 USDT |
1,080,011.7921 |
0.0246 USDT |
0.0223 USDT |
0.0250 USDT |
0.0238 USDT |
| 2025-03-16 |
0.0240 USDT |
549,623.3166 |
0.0245 USDT |
0.0230 USDT |
0.0249 USDT |
0.0233 USDT |
| 2025-03-15 |
0.0241 USDT |
838,102.6058 |
0.0240 USDT |
0.0230 USDT |
0.0258 USDT |
0.0244 USDT |
| 2025-03-14 |
0.0237 USDT |
1,607,734.0413 |
0.0216 USDT |
0.0215 USDT |
0.0258 USDT |
0.0244 USDT |
| 2025-03-13 |
0.0232 USDT |
912,936.2439 |
0.0227 USDT |
0.0219 USDT |
0.0245 USDT |
0.0219 USDT |
| 2025-03-12 |
0.0229 USDT |
953,436.4862 |
0.0234 USDT |
0.0215 USDT |
0.0245 USDT |
0.0226 USDT |
| 2025-03-11 |
0.0208 USDT |
1,882,791.4247 |
0.0214 USDT |
0.0194 USDT |
0.0227 USDT |
0.0224 USDT |
| 2025-03-10 |
0.0226 USDT |
3,083,798.2325 |
0.0249 USDT |
0.0199 USDT |
0.0274 USDT |
0.0211 USDT |
| 2025-03-09 |
0.0263 USDT |
3,205,031.4904 |
0.0295 USDT |
0.0221 USDT |
0.0310 USDT |
0.0253 USDT |
| 2025-03-08 |
0.0295 USDT |
1,116,804.2943 |
0.0289 USDT |
0.0283 USDT |
0.0320 USDT |
0.0296 USDT |
| 2025-03-07 |
0.0302 USDT |
1,722,212.1867 |
0.0320 USDT |
0.0288 USDT |
0.0327 USDT |
0.0295 USDT |
| 2025-03-06 |
0.0303 USDT |
554,421.6482 |
0.0296 USDT |
0.0290 USDT |
0.0319 USDT |
0.0304 USDT |